79,100€
-1,19%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 80,05 | 80,05 | 78,80 | 79,05 | -1,25% | 10,00 |
| 18.04.2024 | 80,39 | 80,99 | 79,43 | 80,05 | -0,42% | 592,00 |
| 17.04.2024 | 80,49 | 81,50 | 80,33 | 80,39 | -0,12% | 213,00 |
| 16.04.2024 | 81,28 | 81,28 | 80,24 | 80,49 | -0,92% | 30,00 |
| 15.04.2024 | 81,23 | 82,20 | 81,23 | 81,24 | 0,06% | 341,00 |
| 12.04.2024 | 80,60 | 81,73 | 80,60 | 81,19 | 0,73% | 3,00 |
| 11.04.2024 | 80,35 | 80,60 | 79,66 | 80,60 | 0,44% | 54,00 |
| 10.04.2024 | 81,00 | 81,25 | 78,75 | 80,25 | -0,93% | 256,00 |
| 09.04.2024 | 81,83 | 81,85 | 80,26 | 81,00 | -1,04% | 295,00 |
| 08.04.2024 | 82,01 | 82,20 | 81,53 | 81,85 | -0,20% | 15,00 |
| 05.04.2024 | 81,58 | 82,14 | 80,82 | 82,01 | 0,53% | 87,00 |
| 04.04.2024 | 82,95 | 83,03 | 81,41 | 81,58 | -1,65% | 806,00 |
| 03.04.2024 | 82,38 | 83,10 | 82,18 | 82,95 | 0,69% | 38,00 |
| 02.04.2024 | 83,90 | 84,12 | 82,10 | 82,38 | -1,85% | 857,00 |
| 28.03.2024 | 82,63 | 84,07 | 82,55 | 83,94 | 1,58% | 1.532,00 |
| 27.03.2024 | 82,74 | 83,64 | 82,45 | 82,63 | -0,08% | 258,00 |
| 26.03.2024 | 82,92 | 83,24 | 81,82 | 82,70 | -0,27% | 243,00 |
| 25.03.2024 | 83,10 | 83,26 | 82,67 | 82,92 | -0,22% | 181,00 |
| 22.03.2024 | 82,13 | 83,22 | 82,05 | 83,10 | 1,18% | 332,00 |
| 21.03.2024 | 81,91 | 82,58 | 81,70 | 82,13 | 0,23% | 40,00 |
| 20.03.2024 | 80,73 | 81,95 | 80,40 | 81,95 | 1,51% | 60,00 |
| 19.03.2024 | 80,14 | 80,74 | 79,98 | 80,73 | 0,64% | 275,00 |
| 18.03.2024 | 80,22 | 80,62 | 80,04 | 80,22 | 0,00% | 203,00 |
| 15.03.2024 | 80,41 | 81,01 | 80,15 | 80,22 | -0,23% | 133,00 |
| 14.03.2024 | 80,81 | 81,07 | 80,23 | 80,41 | -0,50% | 4.714,00 |
| 13.03.2024 | 80,25 | 80,85 | 79,88 | 80,81 | 0,69% | 329,00 |
| 12.03.2024 | 78,58 | 80,29 | 78,46 | 80,25 | 2,33% | 162,00 |
| 11.03.2024 | 78,60 | 78,69 | 77,92 | 78,42 | -0,22% | 471,00 |
| 08.03.2024 | 77,98 | 79,00 | 77,86 | 78,60 | 0,80% | 365,00 |
| 07.03.2024 | 76,25 | 78,01 | 76,15 | 77,98 | 2,15% | 510,00 |
| 06.03.2024 | 76,77 | 76,98 | 76,19 | 76,34 | -0,38% | 260,00 |
| 05.03.2024 | 76,98 | 77,32 | 76,20 | 76,63 | -0,64% | 66,00 |
| 04.03.2024 | 76,72 | 77,46 | 76,68 | 77,12 | 0,57% | 377,00 |
| 01.03.2024 | 75,93 | 76,96 | 75,71 | 76,68 | 1,23% | 258,00 |
| 29.02.2024 | 74,15 | 76,47 | 74,15 | 75,75 | 2,28% | 8,00 |
| 28.02.2024 | 74,29 | 76,08 | 73,20 | 74,07 | -0,35% | 786,00 |
| 27.02.2024 | 73,46 | 74,39 | 73,39 | 74,33 | 1,18% | 204,00 |
| 26.02.2024 | 72,70 | 74,19 | 72,59 | 73,46 | 1,10% | - |
| 23.02.2024 | 72,90 | 72,90 | 71,57 | 72,66 | -0,34% | 431,00 |
| 22.02.2024 | 72,54 | 73,41 | 72,28 | 72,90 | 0,56% | 1.241,00 |
| 21.02.2024 | 71,60 | 72,58 | 71,19 | 72,50 | 1,26% | 95,00 |
| 20.02.2024 | 71,90 | 71,99 | 70,75 | 71,60 | -0,42% | 61,00 |
| 19.02.2024 | 71,27 | 72,08 | 70,99 | 71,90 | 0,89% | 92,00 |
| 16.02.2024 | 70,38 | 71,53 | 70,38 | 71,27 | 1,20% | 120,00 |
| 15.02.2024 | 70,03 | 70,62 | 70,03 | 70,42 | 0,56% | 330,00 |
| 14.02.2024 | 68,71 | 70,43 | 68,71 | 70,03 | 1,91% | 90,00 |
| 13.02.2024 | 69,84 | 69,92 | 68,40 | 68,71 | -1,67% | 154,00 |
| 12.02.2024 | 68,69 | 70,23 | 68,69 | 69,88 | 1,74% | 902,00 |
| 09.02.2024 | 69,86 | 69,89 | 68,36 | 68,69 | -1,67% | 1.320,00 |
| 08.02.2024 | 70,73 | 70,81 | 69,60 | 69,86 | -1,20% | 170,00 |
| 07.02.2024 | 70,63 | 70,95 | 70,06 | 70,71 | 0,17% | 428,00 |
| 06.02.2024 | 70,17 | 70,72 | 69,89 | 70,59 | 0,65% | 1.449,00 |
| 05.02.2024 | 70,07 | 70,61 | 69,74 | 70,13 | 0,14% | 602,00 |
| 02.02.2024 | 70,26 | 70,65 | 69,84 | 70,03 | -0,11% | 155,00 |
| 01.02.2024 | 70,93 | 71,91 | 69,51 | 70,11 | -1,16% | 1.732,00 |
| 31.01.2024 | 72,41 | 72,88 | 70,87 | 70,93 | -2,10% | 300,00 |
| 30.01.2024 | 72,11 | 72,75 | 71,51 | 72,46 | 0,48% | 458,00 |
| 29.01.2024 | 73,00 | 73,13 | 70,69 | 72,11 | 5,35% | 2.395,00 |
| 26.01.2024 | 68,29 | 68,80 | 68,04 | 68,45 | 0,29% | 186,00 |
| 25.01.2024 | 67,68 | 68,27 | 67,42 | 68,25 | 0,72% | 3,00 |
| 24.01.2024 | 67,35 | 68,12 | 66,94 | 67,76 | 1,20% | 716,00 |
| 23.01.2024 | 67,86 | 68,21 | 66,86 | 66,95 | -1,29% | 957,00 |
| 22.01.2024 | 67,45 | 68,24 | 67,45 | 67,83 | 0,56% | 273,00 |
| 19.01.2024 | 67,10 | 68,15 | 67,10 | 67,45 | 0,51% | 25,00 |
| 18.01.2024 | 67,64 | 68,13 | 67,10 | 67,10 | -0,73% | 921,00 |
| 17.01.2024 | 68,72 | 68,72 | 66,93 | 67,60 | -1,63% | 3.192,00 |
| 16.01.2024 | 69,12 | 69,19 | 68,05 | 68,72 | -0,58% | 52,00 |
| 15.01.2024 | 69,77 | 70,02 | 69,01 | 69,12 | -0,74% | - |
| 12.01.2024 | 68,83 | 69,99 | 68,80 | 69,63 | 1,16% | 104,00 |
| 11.01.2024 | 69,33 | 69,56 | 68,68 | 68,83 | -0,72% | 810,00 |
| 10.01.2024 | 69,90 | 69,97 | 68,51 | 69,33 | -0,91% | 110,00 |
| 09.01.2024 | 69,88 | 69,99 | 69,39 | 69,97 | 0,07% | - |
| 08.01.2024 | 69,38 | 69,95 | 68,92 | 69,92 | 0,75% | 40,00 |
| 05.01.2024 | 69,66 | 69,66 | 68,58 | 69,40 | -0,52% | 148,00 |
| 04.01.2024 | 69,42 | 70,00 | 69,37 | 69,76 | 0,49% | 520,00 |
| 03.01.2024 | 74,13 | 74,24 | 69,19 | 69,42 | -6,40% | 387,00 |
| 02.01.2024 | 71,19 | 74,17 | 71,15 | 74,17 | 4,36% | 938,00 |
| 29.12.2023 | 71,00 | 71,27 | 70,80 | 71,07 | 0,21% | 30,00 |
| 28.12.2023 | 70,74 | 71,43 | 70,67 | 70,92 | 0,45% | 30,00 |
| 27.12.2023 | 70,51 | 70,70 | 70,09 | 70,60 | 0,18% | 50,00 |
| 22.12.2023 | 70,69 | 70,70 | 70,39 | 70,47 | -0,32% | - |
| 21.12.2023 | 70,48 | 70,77 | 70,40 | 70,69 | 0,31% | 4,00 |
| 20.12.2023 | 70,80 | 71,22 | 70,41 | 70,48 | -0,40% | 141,00 |
| 19.12.2023 | 69,81 | 71,10 | 69,74 | 70,76 | 1,41% | 260,00 |
| 18.12.2023 | 71,41 | 71,41 | 69,54 | 69,78 | -2,17% | 159,00 |
| 15.12.2023 | 70,05 | 71,51 | 69,91 | 71,33 | 2,18% | 448,00 |
| 14.12.2023 | 70,46 | 70,90 | 69,64 | 69,81 | -0,93% | 1.013,00 |
| 13.12.2023 | 69,85 | 70,67 | 69,78 | 70,46 | 0,88% | 190,00 |
| 12.12.2023 | 69,44 | 70,07 | 69,15 | 69,85 | 0,75% | 330,00 |
| 11.12.2023 | 69,02 | 69,53 | 68,87 | 69,33 | 0,47% | 202,00 |
| 08.12.2023 | 68,79 | 69,29 | 68,63 | 69,00 | 0,31% | 101,00 |
| 07.12.2023 | 69,00 | 69,04 | 68,43 | 68,79 | -0,30% | 163,00 |
| 06.12.2023 | 68,56 | 69,56 | 68,49 | 69,00 | 0,79% | 83,00 |
| 05.12.2023 | 68,03 | 68,54 | 67,84 | 68,46 | 0,68% | 120,00 |
| 04.12.2023 | 68,75 | 68,83 | 67,84 | 68,00 | -1,21% | 162,00 |
| 01.12.2023 | 67,87 | 68,83 | 67,67 | 68,83 | 1,55% | 1.138,00 |
| 30.11.2023 | 66,68 | 67,98 | 66,58 | 67,78 | 1,80% | 210,00 |
| 29.11.2023 | 65,41 | 66,73 | 65,41 | 66,58 | 1,79% | 8,00 |
| 28.11.2023 | 65,31 | 65,55 | 65,04 | 65,41 | 0,15% | - |
| 27.11.2023 | 65,33 | 65,48 | 64,75 | 65,31 | -0,18% | 288,00 |